We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1497 | -2.70232789906 | 42.5448 | 42.796 | 41.2021 | 0 | 0 | IX |
| 4 | -0.2821 | -0.676868887545 | 41.6772 | 42.9661 | 41.2021 | 0 | 0 | IX |
| 12 | -0.4562 | -1.09004977145 | 41.8513 | 43.0669 | 40.7525 | 0 | 0 | IX |
| 26 | 3.6681 | 9.7227449837 | 37.727 | 43.0669 | 37.5972 | 0 | 0 | IX |
| 52 | 2.4283 | 6.23171520371 | 38.9668 | 43.0669 | 37.2523 | 0 | 0 | IX |
| 156 | 2.4283 | 6.23171520371 | 38.9668 | 43.0669 | 37.2523 | 0 | 0 | IX |
| 260 | 2.4283 | 6.23171520371 | 38.9668 | 43.0669 | 37.2523 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716913800 | 41.5501 | -0.44 | -1.06 | 42.0722 | 42.0722 | 41.4895 | 0 |
| 1716827400 | 41.9932 | -0.22 | -0.52 | 42.2067 | 42.2092 | 41.9766 | 0 |
| 1716568200 | 42.2117 | -0.32 | -0.75 | 42.5495 | 42.5595 | 42.1744 | 0 |
| 1716481800 | 42.5296 | -0.08 | -0.19 | 42.5783 | 42.796 | 42.458 | 0 |
| 1716395400 | 42.6108 | -0.06 | -0.13 | 42.5448 | 42.7027 | 42.3907 | 0 |
| 1716309000 | 42.6672 | -0.04 | -0.09 | 42.6869 | 42.8053 | 42.5203 | 0 |
| 1716222600 | 42.7044 | 0.11 | 0.26 | 42.628 | 42.7922 | 42.5904 | 0 |
| 1715963400 | 42.5932 | -0.24 | -0.56 | 42.8364 | 42.8796 | 42.5832 | 0 |
| 1715877000 | 42.8314 | 0.03 | 0.06 | 42.7942 | 42.9661 | 42.7889 | 0 |
| 1715790600 | 42.8042 | 0.37 | 0.88 | 42.4597 | 42.8946 | 42.4498 | 0 |
| 1715704200 | 42.4301 | -0.08 | -0.19 | 42.4818 | 42.6956 | 42.4276 | 0 |
| 1715617800 | 42.5115 | -0.07 | -0.18 | 42.5715 | 42.6757 | 42.4996 | 0 |
| 1715358600 | 42.5864 | 0.28 | 0.66 | 42.2168 | 42.6598 | 42.2168 | 0 |
| 1715272200 | 42.3077 | 0.08 | 0.18 | 42.2456 | 42.3824 | 42.122 | 0 |
| 1715185800 | 42.2309 | 0.12 | 0.29 | 42.1636 | 42.4301 | 42.1636 | 0 |
| 1715099400 | 42.1072 | 0.58 | 1.40 | 41.568 | 42.1152 | 41.568 | 0 |
| 1715013000 | 41.5244 | -0 | -0.01 | 41.4885 | 41.7084 | 41.4788 | 0 |
| 1714753800 | 41.5272 | -0.01 | -0.03 | 41.5022 | 41.6401 | 41.374 | 0 |
| 1714667400 | 41.5385 | -0.03 | -0.08 | 41.6772 | 41.8816 | 41.5026 | 0 |
| 1714494600 | 41.5725 | 0.08 | 0.19 | 41.4964 | 41.8749 | 41.4052 | 0 |
| 1714408200 | 41.4916 | -0.1 | -0.25 | 41.518 | 41.6862 | 41.4357 | 0 |
| 1714149000 | 41.5956 | 0.25 | 0.61 | 41.3559 | 41.6445 | 41.2988 | 0 |
| 1714062600 | 41.3438 | -0.34 | -0.82 | 41.596 | 41.7856 | 41.1877 | 0 |
| 1713976200 | 41.6857 | -0.24 | -0.56 | 41.892 | 41.9786 | 41.6266 | 0 |
| 1713889800 | 41.9213 | 0.23 | 0.54 | 41.6755 | 42.0216 | 41.6755 | 0 |
| 1713803400 | 41.6948 | 0.57 | 1.38 | 41.2465 | 41.8064 | 41.2321 | 0 |
| 1713544200 | 41.1268 | 0.16 | 0.39 | 41.0189 | 41.1531 | 40.7525 | 0 |
| 1713457800 | 40.9662 | 0.04 | 0.09 | 41.0233 | 41.0872 | 40.8266 | 0 |
| 1713371400 | 40.93 | -0.26 | -0.62 | 41.1014 | 41.2055 | 40.9012 | 0 |
| 1713285000 | 41.1858 | -0.26 | -0.64 | 41.431 | 41.431 | 40.9547 | 0 |
| 1713198600 | 41.4504 | 0.04 | 0.09 | 41.3951 | 41.5661 | 41.2357 | 0 |
| 1712939400 | 41.4145 | -0.05 | -0.13 | 41.378 | 41.7524 | 41.3731 | 0 |
| 1712853000 | 41.4677 | -0.11 | -0.26 | 41.5561 | 41.633 | 41.3481 | 0 |
| 1712766600 | 41.5755 | 0.16 | 0.38 | 41.3828 | 41.6428 | 41.3655 | 0 |
| 1712680200 | 41.4166 | -0.16 | -0.38 | 41.5676 | 41.587 | 41.3266 | 0 |
| 1712593800 | 41.5749 | -0.13 | -0.31 | 41.6601 | 41.8002 | 41.5513 | 0 |
| 1712334600 | 41.7038 | -0.18 | -0.44 | 41.9032 | 41.9129 | 41.4422 | 0 |
| 1712248200 | 41.8885 | -0.19 | -0.46 | 42.0683 | 42.114 | 41.8579 | 0 |
| 1712161800 | 42.083 | -0.01 | -0.03 | 42.0963 | 42.2602 | 42.045 | 0 |
| 1712075400 | 42.0939 | -0.87 | -2.02 | 42.9801 | 42.9851 | 41.9572 | 0 |
| 1711647000 | 42.96 | 0.17 | 0.39 | 42.7429 | 43.0669 | 42.7404 | 0 |
| 1711560600 | 42.7929 | 0.28 | 0.67 | 42.5085 | 42.9089 | 42.4986 | 0 |
| 1711474200 | 42.5085 | 0.18 | 0.43 | 42.303 | 42.5209 | 42.2735 | 0 |
| 1711387800 | 42.3252 | -0.15 | -0.35 | 42.4842 | 42.4966 | 42.236 | 0 |
| 1711128600 | 42.4718 | 0.05 | 0.11 | 42.4885 | 42.7058 | 42.4514 | 0 |
| 1711042200 | 42.4266 | 0.47 | 1.12 | 42.007 | 42.4614 | 41.9095 | 0 |
| 1710955800 | 41.9554 | -0.1 | -0.24 | 42.1043 | 42.3102 | 41.9173 | 0 |
| 1710869400 | 42.0575 | -0.06 | -0.14 | 42.1288 | 42.1313 | 41.941 | 0 |
| 1710783000 | 42.1165 | 0.18 | 0.43 | 41.9353 | 42.1648 | 41.9328 | 0 |
| 1710523800 | 41.9377 | -0.18 | -0.42 | 42.1408 | 42.3028 | 41.911 | 0 |
| 1710437400 | 42.1137 | -0.23 | -0.55 | 42.2801 | 42.3113 | 41.9573 | 0 |
| 1710351000 | 42.3469 | 0.04 | 0.09 | 42.3347 | 42.4572 | 42.1947 | 0 |
| 1710264600 | 42.31 | 0.29 | 0.69 | 42.1047 | 42.4386 | 42.085 | 0 |
| 1710178200 | 42.0209 | -0.11 | -0.25 | 42.1343 | 42.1392 | 41.8349 | 0 |
| 1709919000 | 42.1269 | -0.18 | -0.44 | 42.2666 | 42.2666 | 41.932 | 0 |
| 1709832600 | 42.3111 | 0.23 | 0.55 | 42.0857 | 42.3882 | 41.9821 | 0 |
| 1709746200 | 42.0808 | 0.23 | 0.54 | 41.8513 | 42.1034 | 41.8055 | 0 |
| 1709659800 | 41.8537 | -0.26 | -0.62 | 42.1279 | 42.2836 | 41.7993 | 0 |
| 1709573400 | 42.1156 | -0.06 | -0.14 | 42.1565 | 42.3285 | 42.0536 | 0 |
| 1709314200 | 42.1762 | 0.22 | 0.51 | 42.0045 | 42.2282 | 41.8908 | 0 |
| 1709227800 | 41.9604 | -0.07 | -0.18 | 42.017 | 42.2793 | 41.8052 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
